Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 45.20 | 45.20 | 44.45 | 44.45 | 2,010 | -0.60(-1.33%) |
May 28, 2009 | 45.00 | 45.05 | 45.00 | 45.05 | 1,519 | +0.05(+0.11%) |
May 27, 2009 | 45.00 | 45.00 | 45.00 | 45.00 | 100 | +2.60(+6.13%) |
May 22, 2009 | 42.40 | 42.40 | 42.40 | 0 | +1.65(+4.05%) | |
May 20, 2009 | 40.75 | 40.75 | 40.75 | 40.75 | 1,880 | +1.10(+2.77%) |
May 19, 2009 | 39.65 | 39.65 | 39.65 | 39.65 | 210 | +0.15(+0.38%) |
May 18, 2009 | 39.50 | 39.50 | 39.50 | 39.50 | 150 | +0.15(+0.38%) |
May 15, 2009 | 39.35 | 39.35 | 39.35 | 39.35 | 100 | -0.50(-1.25%) |
May 14, 2009 | 39.50 | 40.20 | 39.45 | 39.85 | 890 | +0.30(+0.76%) |
May 11, 2009 | 39.55 | 39.55 | 39.55 | 39.55 | 0 | -0.75(-1.86%) |
May 08, 2009 | 40.85 | 40.85 | 40.30 | 40.30 | 720 | +0.24(+0.60%) |
May 06, 2009 | 40.06 | 40.06 | 40.06 | 680 | +0.31(+0.78%) | |
May 05, 2009 | 39.60 | 39.75 | 39.60 | 39.75 | 570 | -1.10(-2.69%) |
May 04, 2009 | 40.85 | 40.85 | 40.85 | 40.85 | 150 | +0.50(+1.24%) |
May 01, 2009 | 40.35 | 40.35 | 40.35 | 40.35 | 250 | +1.60(+4.13%) |
Apr 30, 2009 | 37.50 | 40.50 | 37.50 | 38.75 | 1,620 | -0.10(-0.26%) |
Apr 27, 2009 | 38.85 | 38.85 | 38.85 | 0 | +0.15(+0.39%) | |
Apr 24, 2009 | 38.75 | 38.75 | 38.70 | 38.70 | 2,670 | +0.42(+1.10%) |
Apr 23, 2009 | 37.55 | 38.28 | 37.55 | 38.28 | 320 | +1.58(+4.31%) |
Apr 21, 2009 | 36.70 | 36.70 | 36.70 | 0 | +0.45(+1.24%) | |
Apr 20, 2009 | 36.25 | 36.25 | 36.25 | 36.25 | 240 | -1.40(-3.72%) |
Apr 17, 2009 | 37.65 | 37.65 | 37.65 | 37.65 | 160 | -1.90(-4.80%) |
Apr 16, 2009 | 39.55 | 39.55 | 39.55 | 39.55 | 2,995 | +1.00(+2.59%) |
Apr 14, 2009 | 38.55 | 38.55 | 38.55 | 0 | +0.50(+1.31%) | |
Apr 08, 2009 | 38.05 | 38.05 | 38.05 | 0 | -0.65(-1.68%) | |
Apr 07, 2009 | 38.30 | 38.70 | 38.00 | 38.70 | 1,510 | -1.95(-4.80%) |
Apr 03, 2009 | 40.65 | 40.65 | 40.65 | 0 | -0.60(-1.45%) | |
Apr 02, 2009 | 41.00 | 41.25 | 41.00 | 41.25 | 290 | +1.15(+2.87%) |
Apr 01, 2009 | 40.10 | 40.10 | 40.10 | 40.10 | 570 | +1.60(+4.16%) |
Mar 31, 2009 | 38.50 | 38.50 | 38.50 | 38.50 | 310 | +0.50(+1.32%) |
Mar 27, 2009 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | -0.50(-1.30%) |
Mar 26, 2009 | 38.30 | 38.50 | 38.30 | 38.50 | 430 | -0.35(-0.90%) |
Mar 25, 2009 | 38.35 | 38.85 | 38.35 | 38.85 | 14,020 | +2.60(+7.17%) |
Mar 23, 2009 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | +1.00(+2.84%) |
Mar 19, 2009 | 35.25 | 35.25 | 35.25 | 35.25 | 0 | +1.20(+3.52%) |
Mar 16, 2009 | 34.05 | 34.05 | 34.05 | 0 | +0.75(+2.25%) | |
Mar 13, 2009 | 34.05 | 34.05 | 33.30 | 33.30 | 2,251 | -0.70(-2.06%) |
Mar 12, 2009 | 32.80 | 34.00 | 32.80 | 34.00 | 1,270 | +3.00(+9.68%) |
Mar 11, 2009 | 31.00 | 31.25 | 31.00 | 31.00 | 1,080 | -0.35(-1.12%) |
Mar 10, 2009 | 30.85 | 31.40 | 30.85 | 31.35 | 1,710 | +2.45(+8.48%) |
Mar 09, 2009 | 29.00 | 29.00 | 28.90 | 28.90 | 670 | +0.60(+2.12%) |
Mar 06, 2009 | 29.40 | 29.40 | 28.15 | 28.30 | 2,380 | -0.95(-3.25%) |
Mar 05, 2009 | 30.35 | 30.35 | 29.20 | 29.25 | 2,490 | -1.35(-4.41%) |
Mar 04, 2009 | 30.75 | 31.00 | 30.60 | 30.60 | 1,450 | -1.25(-3.92%) |